Skip to main content
logo
Omnicom Group Inc. (LON:0KBK)
London flag London · Delayed Price · Currency is GBP · Price in USD
73.76
-0.23 (-0.31%)
At close: Mar 27, 2026

LON:0KBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202674.1475.8373.7673.7673.76-0.31%6,291
Mar 26, 202675.9976.4673.9773.9973.99-2.26%5,409
Mar 25, 202675.5076.5474.9575.7075.700.13%121
Mar 24, 202676.0176.3174.4575.6075.60-0.64%409
Mar 23, 202676.3477.0974.6276.0976.091.81%327
Mar 20, 202675.3176.2274.7474.7474.74-1.55%516
Mar 19, 202676.8477.3674.0075.9275.92-0.69%476
Mar 18, 202679.8579.8576.0976.4476.44-3.67%9,855
Mar 17, 202679.0080.5678.8979.3579.352.06%265
Mar 16, 202677.8180.5575.6977.7577.75-0.87%309
Mar 13, 202677.3779.3877.3778.4378.430.47%1,190
Mar 12, 202679.1281.6477.0178.0778.07-2.08%709
Mar 11, 202678.9281.0078.9279.7279.72-2.41%396
Mar 10, 202684.5484.5481.0681.6980.90-2.21%285
Mar 9, 202683.0084.7082.7883.5482.73-1.37%10,448
Mar 6, 202684.7784.7783.3284.7083.88-0.20%55
Mar 5, 202686.4087.1484.6584.8784.05-1.45%1,347
Mar 4, 202684.6286.3583.0086.1285.291.00%364
Mar 3, 202685.3685.3683.1485.2784.450.48%11,346
Mar 2, 202685.2985.2983.2084.8684.040.11%292
Feb 27, 202684.7385.1281.3084.7783.950.65%512
Feb 26, 202682.0085.8782.0084.2283.412.34%2,174
Feb 25, 202682.4683.0081.8482.2981.50-0.48%261
Feb 24, 202681.6383.8279.9482.6981.892.62%12,112
Feb 23, 202683.4785.6379.7980.5879.80-2.42%9,840
Feb 20, 202681.4783.9080.3882.5881.782.93%5,177
Feb 19, 202673.0080.7671.6680.2379.4515.15%5,303
Feb 18, 202668.1169.8867.6769.6769.002.77%2,078
Feb 17, 202667.9069.8567.3867.7967.14-1.32%2,708
Feb 13, 202667.3968.7067.0868.7068.042.35%1,069
Feb 12, 202669.9970.1866.8067.1266.47-3.19%632
Feb 11, 202672.5072.9569.0069.3368.66-4.75%190
Feb 10, 202670.1973.0370.1972.7972.094.02%2,069
Feb 9, 202671.1171.1168.8169.9869.300.34%70
Feb 6, 202668.7770.4368.2969.7469.072.00%2,299
Feb 5, 202669.7670.6868.3868.3867.72-1.40%628
Feb 4, 202668.6669.3966.4969.3568.680.34%543
Feb 3, 202674.6075.9468.7969.1268.45-8.99%3,096
Feb 2, 202677.5377.7075.9075.9475.21-0.60%139
Jan 30, 202676.6076.7175.4176.4075.660.79%389
Jan 29, 202677.5077.5074.9775.8075.07-2.21%573
Jan 28, 202678.2778.3177.5277.5276.77-0.51%720
Jan 27, 202680.1080.1077.5977.9177.16-2.22%479
Jan 26, 202680.0080.4379.5279.6878.91-0.24%368
Jan 23, 202680.0581.0079.3779.8779.100.97%109
Jan 22, 202679.2780.4978.7479.1078.340.74%631
Jan 21, 202678.7379.7277.4978.5277.760.10%62,593
Jan 20, 202679.8079.9978.4478.4477.68-1.27%572
Jan 16, 202680.4480.6179.2979.4678.69-1.73%195
Jan 15, 202680.3580.8679.1880.8680.070.40%2,046